Identifier on Huobi: talkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-23 |
0.8695 USDT |
1,529,399.3493 TALK |
0.8690 USDT |
0.8600 USDT |
0.8651 USDT |
0.8701 USDT |
| 2021-10-22 |
0.8791 USDT |
1,416,844.7284 TALK |
0.8799 USDT |
0.8650 USDT |
0.8695 USDT |
0.8655 USDT |
| 2021-10-21 |
0.8933 USDT |
1,628,861.9453 TALK |
0.8998 USDT |
0.8762 USDT |
0.8820 USDT |
0.8799 USDT |
| 2021-10-20 |
0.9025 USDT |
1,649,693.5640 TALK |
0.8940 USDT |
0.8700 USDT |
0.8921 USDT |
0.8922 USDT |
| 2021-10-19 |
0.8957 USDT |
1,344,465.9662 TALK |
0.8965 USDT |
0.8765 USDT |
0.8884 USDT |
0.9040 USDT |
| 2021-10-18 |
0.9197 USDT |
1,430,344.1322 TALK |
0.9352 USDT |
0.8500 USDT |
0.8806 USDT |
0.8813 USDT |
| 2021-10-17 |
1.0436 USDT |
5,108,926.4516 TALK |
0.9030 USDT |
0.8993 USDT |
0.9304 USDT |
0.9103 USDT |
| 2021-10-16 |
0.8851 USDT |
1,871,768.2868 TALK |
0.8531 USDT |
0.8410 USDT |
0.8426 USDT |
0.9356 USDT |
| 2021-10-15 |
0.8701 USDT |
1,598,174.6880 TALK |
0.9031 USDT |
0.8418 USDT |
0.8549 USDT |
0.8507 USDT |
| 2021-10-14 |
0.9036 USDT |
1,572,721.4133 TALK |
0.8838 USDT |
0.8700 USDT |
0.8820 USDT |
0.9292 USDT |
| 2021-10-13 |
0.8856 USDT |
1,969,946.0433 TALK |
0.8970 USDT |
0.8366 USDT |
0.8750 USDT |
0.8806 USDT |
| 2021-10-12 |
0.9396 USDT |
2,309,831.0739 TALK |
1.0415 USDT |
0.7687 USDT |
0.8966 USDT |
0.9104 USDT |
| 2021-10-11 |
1.0487 USDT |
2,364,106.5969 TALK |
1.0491 USDT |
1.0000 USDT |
1.0220 USDT |
1.0439 USDT |
| 2021-10-10 |
1.1163 USDT |
1,779,382.8048 TALK |
1.1556 USDT |
1.0500 USDT |
1.0840 USDT |
1.0778 USDT |
| 2021-10-09 |
1.1209 USDT |
2,830,938.0311 TALK |
1.0713 USDT |
1.0450 USDT |
1.0880 USDT |
1.1460 USDT |
| 2021-10-08 |
1.1772 USDT |
5,021,131.2569 TALK |
1.1638 USDT |
1.1000 USDT |
1.1215 USDT |
1.1215 USDT |
| 2021-10-07 |
1.1256 USDT |
6,840,906.7757 TALK |
1.0498 USDT |
0.9325 USDT |
1.0072 USDT |
1.1600 USDT |
| 2021-10-06 |
1.1085 USDT |
4,018,059.1674 TALK |
1.1702 USDT |
1.0020 USDT |
1.0683 USDT |
1.0356 USDT |
| 2021-10-05 |
1.2249 USDT |
4,533,738.9967 TALK |
1.2413 USDT |
1.1270 USDT |
1.1668 USDT |
1.1606 USDT |
| 2021-10-04 |
1.3081 USDT |
4,879,500.8689 TALK |
1.3203 USDT |
1.1666 USDT |
1.2220 USDT |
1.2281 USDT |
| 2021-10-03 |
1.3477 USDT |
5,251,478.2169 TALK |
1.3160 USDT |
1.2300 USDT |
1.2810 USDT |
1.3515 USDT |
| 2021-10-02 |
1.2811 USDT |
6,476,575.1058 TALK |
1.1345 USDT |
1.1200 USDT |
1.1800 USDT |
1.2968 USDT |
| 2021-10-01 |
1.3917 USDT |
10,025,288.0980 TALK |
1.4700 USDT |
1.0000 USDT |
1.1634 USDT |
1.1100 USDT |
| 2021-09-30 |
1.2372 USDT |
16,971,068.0213 TALK |
0.8245 USDT |
0.7651 USDT |
0.8250 USDT |
1.6298 USDT |
| 2021-09-29 |
0.6809 USDT |
5,776,250.9112 TALK |
0.5663 USDT |
0.5650 USDT |
0.5766 USDT |
0.8490 USDT |
| 2021-09-28 |
0.6414 USDT |
5,018,098.4774 TALK |
0.7551 USDT |
0.5600 USDT |
0.5704 USDT |
0.5661 USDT |
| 2021-09-27 |
0.5687 USDT |
4,332,484.4826 TALK |
0.5450 USDT |
0.5140 USDT |
0.5498 USDT |
0.6071 USDT |
| 2021-09-26 |
0.6506 USDT |
6,396,627.5210 TALK |
0.8912 USDT |
0.4712 USDT |
0.5414 USDT |
0.5349 USDT |
| 2021-09-25 |
0.9399 USDT |
3,654,311.1769 TALK |
0.9511 USDT |
0.8805 USDT |
0.8999 USDT |
0.9010 USDT |
| 2021-09-24 |
1.0514 USDT |
3,840,325.8090 TALK |
1.1796 USDT |
0.8800 USDT |
0.9693 USDT |
0.9854 USDT |
| 2021-09-23 |
1.1860 USDT |
3,161,999.6307 TALK |
1.1998 USDT |
1.1300 USDT |
1.1579 USDT |
1.1592 USDT |
| 2021-09-22 |
1.1701 USDT |
3,450,195.8612 TALK |
1.1462 USDT |
1.1390 USDT |
1.1511 USDT |
1.2097 USDT |
| 2021-09-21 |
1.1987 USDT |
4,456,301.7928 TALK |
1.1608 USDT |
1.1200 USDT |
1.1580 USDT |
1.1461 USDT |
| 2021-09-20 |
1.2826 USDT |
4,552,647.2164 TALK |
1.4392 USDT |
1.1500 USDT |
1.2014 USDT |
1.1930 USDT |
| 2021-09-19 |
1.4536 USDT |
2,837,753.4276 TALK |
1.4503 USDT |
1.4230 USDT |
1.4529 USDT |
1.4519 USDT |
| 2021-09-18 |
1.4618 USDT |
3,749,740.5705 TALK |
1.4642 USDT |
1.4200 USDT |
1.4522 USDT |
1.4500 USDT |
| 2021-09-17 |
1.4859 USDT |
7,695,876.9644 TALK |
1.6039 USDT |
1.4100 USDT |
1.4500 USDT |
1.4669 USDT |
| 2021-09-16 |
1.4859 USDT |
11,109,940.0848 TALK |
1.5004 USDT |
1.3000 USDT |
1.4700 USDT |
1.5308 USDT |
| 2021-09-15 |
1.5194 USDT |
6,994,790.4495 TALK |
1.5655 USDT |
1.4600 USDT |
1.5030 USDT |
1.5051 USDT |
| 2021-09-14 |
1.5803 USDT |
6,094,819.1030 TALK |
1.5938 USDT |
1.5010 USDT |
1.5209 USDT |
1.5124 USDT |
| 2021-09-13 |
1.6319 USDT |
8,248,465.3777 TALK |
1.7565 USDT |
1.4500 USDT |
1.5515 USDT |
1.6226 USDT |
| 2021-09-12 |
1.7734 USDT |
8,007,116.4860 TALK |
1.7431 USDT |
1.7220 USDT |
1.7565 USDT |
1.7502 USDT |
| 2021-09-11 |
1.7230 USDT |
6,595,309.3564 TALK |
1.7342 USDT |
1.6800 USDT |
1.7100 USDT |
1.7141 USDT |
| 2021-09-10 |
1.7956 USDT |
8,801,774.7427 TALK |
1.8832 USDT |
1.6800 USDT |
1.7001 USDT |
1.6910 USDT |
| 2021-09-09 |
1.7772 USDT |
11,163,187.7487 TALK |
1.5403 USDT |
1.5300 USDT |
1.5667 USDT |
1.8335 USDT |
| 2021-09-08 |
1.4239 USDT |
12,543,347.8430 TALK |
1.3489 USDT |
1.2125 USDT |
1.3192 USDT |
1.5264 USDT |
| 2021-09-07 |
1.6595 USDT |
23,627,261.9521 TALK |
2.5643 USDT |
1.0560 USDT |
1.2000 USDT |
1.2820 USDT |
| 2021-09-06 |
2.7511 USDT |
6,279,491.5728 TALK |
2.5693 USDT |
2.5000 USDT |
2.5275 USDT |
2.6230 USDT |
| 2021-09-05 |
2.5851 USDT |
2,181,732.2652 TALK |
2.5210 USDT |
2.5000 USDT |
2.5397 USDT |
2.6028 USDT |
| 2021-09-04 |
2.9166 USDT |
3,350,038.1730 TALK |
3.3328 USDT |
2.5200 USDT |
2.6100 USDT |
2.5300 USDT |